Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO47498
100.20-3.60(-3.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.04.2024 | 100.20 | 100.20 | 100.20 | 100.20 | 14 | 1 403 |
29.04.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 6 | 623 |
26.04.2024 | 108.60 | 108.60 | 108.60 | 108.60 | 20 | 2 172 |
22.04.2024 | 95.20 | 95.20 | 95.20 | 95.20 | 10 | 952 |
19.04.2024 | 102.40 | 102.40 | 98.30 | 98.30 | 125 | 12 727 |
18.04.2024 | 98.30 | 100.00 | 98.10 | 98.10 | 240 | 23 655 |
16.04.2024 | 111.20 | 111.20 | 111.20 | 111.20 | 100 | 11 120 |
15.04.2024 | 107.60 | 107.60 | 107.60 | 107.60 | 16 | 1 722 |
25.03.2024 | 91.60 | 91.60 | 91.60 | 91.60 | 9 | 824 |
19.03.2024 | 95.70 | 95.70 | 95.70 | 95.70 | 100 | 9 570 |
14.03.2024 | 86.00 | 86.00 | 86.00 | 86.00 | 3 000 | 258 000 |
11.03.2024 | 76.10 | 76.10 | 76.10 | 76.10 | 35 | 2 664 |
07.03.2024 | 78.50 | 78.50 | 78.50 | 78.50 | 51 | 4 004 |
15.02.2024 | 75.10 | 75.10 | 75.10 | 75.10 | 10 | 751 |
09.02.2024 | 73.70 | 73.70 | 73.70 | 73.70 | 5 | 369 |
08.02.2024 | 64.00 | 68.30 | 64.00 | 68.30 | 1 531 | 98 033 |
05.02.2024 | 57.20 | 57.20 | 55.10 | 55.80 | 1 511 | 84 087 |
30.01.2024 | 75.30 | 75.70 | 73.20 | 75.60 | 90 | 6 768 |
16.01.2024 | 62.90 | 62.90 | 62.90 | 62.90 | 8 | 503 |
09.01.2024 | 55.30 | 55.30 | 55.30 | 55.30 | 105 | 5 807 |
08.01.2024 | 50.80 | 50.80 | 46.80 | 46.80 | 188 | 9 172 |
05.01.2024 | 60.70 | 60.70 | 60.70 | 60.70 | 83 | 5 038 |
03.01.2024 | 47.30 | 54.10 | 47.30 | 54.10 | 40 | 2 028 |
28.12.2023 | 58.60 | 60.90 | 58.60 | 59.20 | 170 | 10 107 |
22.12.2023 | 63.60 | 63.60 | 63.60 | 63.60 | 8 | 509 |
20.12.2023 | 65.00 | 66.40 | 64.40 | 64.90 | 175 | 11 366 |
19.12.2023 | 56.90 | 58.30 | 56.70 | 58.00 | 183 | 10 530 |
18.12.2023 | 54.30 | 62.00 | 51.40 | 62.00 | 1 700 | 92 658 |
15.12.2023 | 51.90 | 52.00 | 50.70 | 51.40 | 403 | 20 677 |
14.12.2023 | 49.60 | 53.70 | 49.60 | 53.40 | 620 | 33 001 |
13.12.2023 | 39.45 | 41.40 | 39.45 | 40.60 | 350 | 13 877 |
12.12.2023 | 52.60 | 52.60 | 42.45 | 42.45 | 26 | 1 317 |
11.12.2023 | 48.40 | 50.40 | 48.40 | 50.40 | 3 031 | 150 313 |
08.12.2023 | 49.60 | 49.60 | 49.60 | 49.60 | 25 | 1 240 |
07.12.2023 | 46.85 | 46.85 | 46.85 | 46.85 | 13 | 609 |
06.12.2023 | 56.80 | 56.80 | 48.50 | 48.50 | 4 162 | 212 870 |
05.12.2023 | 58.80 | 62.90 | 57.50 | 62.90 | 600 | 36 300 |
04.12.2023 | 59.40 | 64.00 | 58.00 | 63.70 | 1 845 | 110 979 |
01.12.2023 | 69.90 | 71.50 | 68.80 | 71.50 | 70 | 4 914 |
30.11.2023 | 79.90 | 85.20 | 76.60 | 78.70 | 4 405 | 357 497 |
29.11.2023 | 74.00 | 74.00 | 74.00 | 74.00 | 10 | 740 |
28.11.2023 | 67.50 | 69.90 | 67.50 | 69.90 | 2 040 | 141 155 |
27.11.2023 | 67.80 | 69.90 | 63.50 | 69.90 | 1 020 | 68 983 |
16.11.2023 | 62.80 | 62.80 | 60.00 | 60.30 | 1 520 | 93 606 |
20.10.2023 | 124.20 | 124.20 | 124.20 | 124.20 | 40 | 4 968 |
13.10.2023 | 107.00 | 108.60 | 107.00 | 108.60 | 16 | 1 728 |
12.10.2023 | 95.70 | 95.70 | 95.70 | 95.70 | 6 | 574 |
10.10.2023 | 100.60 | 100.60 | 100.60 | 100.60 | 10 | 1 006 |
09.10.2023 | 99.90 | 101.00 | 99.90 | 101.00 | 24 | 2 404 |
06.10.2023 | 87.20 | 89.50 | 87.20 | 89.50 | 36 | 3 181 |
Biznesradar bez reklam? Sprawdź BR Plus